Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.78 | 16.24 | 15.52 | 15.89 | 1,508,112 | -0.04(-0.25%) |
Aug 28, 2015 | 15.51 | 16.40 | 15.46 | 15.93 | 2,447,594 | +0.29(+1.89%) |
Aug 27, 2015 | 15.00 | 15.63 | 14.80 | 15.63 | 3,150,437 | +1.00(+6.85%) |
Aug 26, 2015 | 15.40 | 15.47 | 14.00 | 14.63 | 3,970,274 | -0.27(-1.85%) |
Aug 25, 2015 | 15.21 | 15.69 | 14.90 | 14.90 | 2,965,232 | +0.30(+2.06%) |
Aug 24, 2015 | 12.57 | 15.15 | 11.95 | 14.60 | 4,396,100 | +0.38(+2.67%) |
Aug 21, 2015 | 15.08 | 15.30 | 14.21 | 14.22 | 3,546,572 | -1.06(-6.94%) |
Aug 20, 2015 | 15.79 | 15.81 | 15.27 | 15.28 | 2,221,659 | -0.71(-4.46%) |
Aug 19, 2015 | 15.97 | 16.21 | 15.43 | 16.00 | 3,067,547 | -0.25(-1.53%) |
Aug 18, 2015 | 16.47 | 16.86 | 16.12 | 16.25 | 2,538,239 | -0.29(-1.78%) |
Aug 17, 2015 | 16.24 | 16.63 | 15.99 | 16.54 | 1,653,142 | +0.11(+0.68%) |
Aug 14, 2015 | 16.13 | 16.59 | 16.04 | 16.43 | 2,292,679 | +0.39(+2.41%) |
Aug 13, 2015 | 16.42 | 16.84 | 16.01 | 16.04 | 1,406,524 | -0.33(-2.00%) |
Aug 12, 2015 | 16.11 | 16.53 | 15.67 | 16.37 | 2,925,687 | +0.05(+0.28%) |
Aug 11, 2015 | 16.86 | 17.03 | 16.13 | 16.33 | 2,528,580 | -0.73(-4.26%) |
Aug 10, 2015 | 16.59 | 17.12 | 16.56 | 17.05 | 2,162,954 | +0.62(+3.79%) |
Aug 07, 2015 | 17.04 | 17.19 | 16.31 | 16.43 | 3,193,625 | -0.65(-3.83%) |
Aug 06, 2015 | 18.09 | 18.11 | 17.05 | 17.09 | 4,242,241 | -0.97(-5.37%) |
Aug 05, 2015 | 18.15 | 18.63 | 18.00 | 18.05 | 3,681,093 | +0.56(+3.18%) |
Aug 04, 2015 | 17.31 | 17.60 | 17.09 | 17.50 | 1,714,963 | +0.14(+0.83%) |
Aug 03, 2015 | 17.72 | 17.98 | 17.19 | 17.35 | 2,471,733 | -0.35(-1.96%) |
Jul 31, 2015 | 18.57 | 18.57 | 17.58 | 17.70 | 2,845,022 | -0.89(-4.79%) |
Jul 30, 2015 | 18.54 | 18.89 | 18.24 | 18.59 | 3,265,185 | +0.10(+0.53%) |
Jul 29, 2015 | 17.17 | 18.99 | 17.15 | 18.49 | 8,378,273 | +1.69(+10.05%) |
Jul 28, 2015 | 16.99 | 17.03 | 16.34 | 16.80 | 4,973,463 | +0.36(+2.19%) |
Jul 27, 2015 | 16.42 | 16.60 | 16.06 | 16.44 | 2,452,786 | -0.22(-1.34%) |
Jul 24, 2015 | 16.95 | 17.01 | 16.51 | 16.67 | 1,847,112 | -0.12(-0.70%) |
Jul 23, 2015 | 16.99 | 17.22 | 16.75 | 16.78 | 2,062,827 | -0.03(-0.20%) |
Jul 22, 2015 | 16.90 | 17.10 | 16.62 | 16.82 | 2,118,987 | -0.20(-1.15%) |
Jul 21, 2015 | 17.18 | 17.34 | 16.87 | 17.01 | 2,524,966 | -0.22(-1.29%) |
Jul 20, 2015 | 17.75 | 17.85 | 17.20 | 17.24 | 2,709,424 | -0.26(-1.50%) |
Jul 17, 2015 | 17.72 | 17.83 | 17.39 | 17.50 | 1,416,115 | -0.19(-1.07%) |
Jul 16, 2015 | 18.05 | 18.12 | 17.45 | 17.69 | 1,515,371 | -0.10(-0.59%) |
Jul 15, 2015 | 18.53 | 18.53 | 17.68 | 17.79 | 2,567,696 | -0.56(-3.07%) |
Jul 14, 2015 | 18.13 | 18.89 | 18.08 | 18.36 | 4,685,108 | +0.69(+3.89%) |
Jul 13, 2015 | 17.29 | 17.81 | 17.16 | 17.67 | 2,542,783 | +0.45(+2.62%) |
Jul 10, 2015 | 17.26 | 17.39 | 17.08 | 17.22 | 1,714,023 | +0.20(+1.19%) |
Jul 09, 2015 | 17.66 | 17.81 | 16.90 | 17.01 | 2,680,182 | -0.03(-0.15%) |
Jul 08, 2015 | 17.34 | 17.69 | 16.95 | 17.04 | 2,768,182 | -0.64(-3.59%) |
Jul 07, 2015 | 17.56 | 17.89 | 16.72 | 17.68 | 4,072,174 | +0.10(+0.60%) |
Jul 06, 2015 | 17.85 | 17.88 | 17.29 | 17.57 | 2,876,129 | -0.43(-2.40%) |
Jul 02, 2015 | 18.34 | 18.00 | 18.00 | 18.00 | 2,126,194 | -0.27(-1.47%) |
Jul 01, 2015 | 18.80 | 18.98 | 18.13 | 18.27 | 2,269,496 | -0.33(-1.80%) |
Jun 30, 2015 | 18.93 | 19.06 | 18.48 | 18.61 | 2,349,466 | -0.21(-1.11%) |
Jun 29, 2015 | 19.08 | 19.64 | 18.73 | 18.81 | 2,331,805 | -0.94(-4.77%) |
Jun 26, 2015 | 20.28 | 20.28 | 19.65 | 19.76 | 1,982,006 | -0.52(-2.55%) |
Jun 25, 2015 | 20.68 | 20.73 | 20.25 | 20.27 | 1,358,503 | -0.35(-1.71%) |
Jun 24, 2015 | 21.05 | 21.15 | 20.58 | 20.63 | 1,275,209 | -0.44(-2.08%) |
Jun 23, 2015 | 20.47 | 21.11 | 20.47 | 21.07 | 1,547,631 | +0.31(+1.51%) |
Jun 22, 2015 | 20.76 | 20.95 | 20.64 | 20.75 | 1,559,676 | +0.02(+0.09%) |
Jun 19, 2015 | 21.20 | 21.51 | 20.69 | 20.73 | 2,849,601 | -0.59(-2.76%) |
Jun 18, 2015 | 21.29 | 21.54 | 21.09 | 21.32 | 1,534,746 | +0.06(+0.29%) |
Jun 17, 2015 | 21.35 | 21.80 | 21.09 | 21.26 | 2,020,546 | -0.04(-0.17%) |
Jun 16, 2015 | 21.35 | 21.51 | 21.09 | 21.30 | 1,360,010 | -0.17(-0.79%) |
Jun 15, 2015 | 20.79 | 21.60 | 20.69 | 21.47 | 2,408,810 | +0.46(+2.18%) |
Jun 12, 2015 | 20.83 | 21.19 | 20.71 | 21.01 | 1,520,968 | +0.01(+0.06%) |
Jun 11, 2015 | 20.67 | 21.04 | 20.45 | 21.00 | 1,444,928 | +0.31(+1.52%) |
Jun 10, 2015 | 19.86 | 21.09 | 19.68 | 20.68 | 3,356,640 | +1.03(+5.23%) |
Jun 09, 2015 | 20.01 | 20.18 | 19.55 | 19.65 | 2,057,653 | -0.40(-1.99%) |
Jun 08, 2015 | 20.48 | 20.63 | 19.95 | 20.05 | 1,262,942 | -0.49(-2.39%) |
Jun 05, 2015 | 19.90 | 20.61 | 19.74 | 20.54 | 1,942,133 | +0.48(+2.42%) |
Jun 04, 2015 | 20.17 | 20.31 | 19.88 | 20.06 | 1,467,721 | -0.22(-1.10%) |
Jun 03, 2015 | 20.22 | 20.59 | 20.22 | 20.28 | 1,312,795 | +0.10(+0.49%) |
Jun 02, 2015 | 19.66 | 20.39 | 19.57 | 20.18 | 2,177,679 | +0.52(+2.63%) |
Jun 01, 2015 | 19.91 | 19.97 | 19.47 | 19.67 | 1,963,205 | -0.24(-1.18%) |
May 29, 2015 | 20.45 | 20.51 | 19.89 | 19.90 | 1,970,257 | -0.58(-2.85%) |
May 28, 2015 | 20.51 | 20.66 | 20.17 | 20.48 | 1,213,451 | -0.10(-0.51%) |
May 27, 2015 | 20.74 | 20.79 | 20.25 | 20.59 | 1,809,351 | -0.17(-0.82%) |
May 26, 2015 | 21.16 | 21.22 | 20.63 | 20.76 | 2,634,253 | -0.63(-2.94%) |
May 22, 2015 | 20.97 | 21.39 | 21.39 | 21.39 | 2,284,239 | +0.24(+1.15%) |
May 21, 2015 | 20.62 | 21.22 | 20.62 | 21.15 | 1,509,063 | +0.54(+2.64%) |
May 20, 2015 | 20.60 | 20.85 | 20.45 | 20.60 | 1,445,954 | -0.03(-0.16%) |
May 19, 2015 | 21.11 | 21.18 | 20.50 | 20.64 | 2,426,195 | -0.57(-2.69%) |
May 18, 2015 | 21.10 | 21.32 | 20.89 | 21.20 | 1,271,386 | +0.08(+0.37%) |
May 15, 2015 | 20.97 | 21.15 | 20.75 | 21.13 | 1,829,972 | +0.12(+0.59%) |
May 14, 2015 | 21.35 | 21.38 | 20.93 | 21.00 | 1,516,775 | -0.22(-1.02%) |
May 13, 2015 | 20.98 | 21.35 | 20.98 | 21.22 | 1,576,187 | +0.07(+0.34%) |
May 12, 2015 | 21.39 | 21.50 | 20.90 | 21.15 | 1,946,024 | -0.38(-1.76%) |
May 11, 2015 | 21.40 | 21.74 | 21.30 | 21.53 | 1,841,216 | +0.20(+0.95%) |
May 08, 2015 | 21.22 | 21.52 | 21.12 | 21.32 | 1,502,427 | +0.30(+1.43%) |
May 07, 2015 | 20.70 | 21.09 | 20.56 | 21.02 | 1,855,657 | +0.32(+1.55%) |
May 06, 2015 | 21.00 | 21.15 | 20.50 | 20.70 | 2,576,859 | -0.42(-1.98%) |
May 05, 2015 | 21.20 | 21.77 | 21.06 | 21.12 | 3,265,013 | -0.12(-0.56%) |
May 04, 2015 | 21.12 | 21.50 | 20.98 | 21.24 | 2,996,039 | +0.25(+1.19%) |
May 01, 2015 | 20.12 | 21.32 | 20.00 | 20.99 | 5,241,826 | -0.09(-0.43%) |
Apr 30, 2015 | 21.72 | 21.89 | 20.90 | 21.08 | 3,680,178 | -0.71(-3.25%) |
Apr 29, 2015 | 21.96 | 22.07 | 21.51 | 21.79 | 2,641,807 | -0.35(-1.57%) |
Apr 28, 2015 | 21.94 | 22.23 | 21.71 | 22.13 | 1,792,009 | +0.09(+0.42%) |
Apr 27, 2015 | 22.27 | 22.61 | 22.00 | 22.04 | 1,551,002 | -0.20(-0.91%) |
Apr 24, 2015 | 22.86 | 22.88 | 22.20 | 22.25 | 1,841,418 | -0.58(-2.53%) |
Apr 23, 2015 | 22.68 | 22.99 | 22.55 | 22.82 | 1,767,887 | +0.07(+0.32%) |
Apr 22, 2015 | 22.54 | 22.92 | 22.46 | 22.75 | 1,864,573 | +0.18(+0.81%) |
Apr 21, 2015 | 22.31 | 22.74 | 22.31 | 22.57 | 2,189,453 | +0.27(+1.20%) |
Apr 20, 2015 | 22.61 | 22.63 | 22.23 | 22.30 | 2,435,096 | -0.08(-0.35%) |
Apr 17, 2015 | 22.45 | 22.72 | 22.17 | 22.38 | 2,970,364 | -0.06(-0.26%) |
Apr 16, 2015 | 22.40 | 22.75 | 22.00 | 22.44 | 4,323,074 | +0.58(+2.64%) |
Apr 15, 2015 | 21.47 | 21.97 | 21.24 | 21.86 | 2,005,279 | +0.48(+2.27%) |
Apr 14, 2015 | 21.39 | 21.44 | 20.96 | 21.38 | 1,249,081 | +0.09(+0.43%) |
Apr 13, 2015 | 21.55 | 21.72 | 21.22 | 21.28 | 1,198,369 | -0.20(-0.93%) |
Apr 10, 2015 | 21.43 | 21.64 | 21.26 | 21.48 | 1,473,188 | +0.11(+0.54%) |
Apr 09, 2015 | 20.84 | 21.43 | 20.84 | 21.37 | 1,687,304 | +0.48(+2.32%) |
Apr 08, 2015 | 20.97 | 21.13 | 20.76 | 20.88 | 1,426,482 | -0.07(-0.31%) |
Apr 07, 2015 | 20.93 | 21.39 | 20.92 | 20.95 | 1,755,791 | -0.03(-0.12%) |
Apr 06, 2015 | 20.54 | 21.20 | 20.52 | 20.98 | 1,817,236 | +0.37(+1.78%) |
Apr 02, 2015 | 20.24 | 20.61 | 20.61 | 20.61 | 1,994,414 | +0.39(+1.94%) |
Apr 01, 2015 | 20.63 | 20.69 | 20.10 | 20.22 | 3,850,035 | -0.29(-1.41%) |
Mar 31, 2015 | 20.47 | 20.61 | 20.31 | 20.50 | 2,112,334 | -0.09(-0.44%) |
Mar 30, 2015 | 20.90 | 21.00 | 20.56 | 20.60 | 1,639,291 | -0.15(-0.73%) |
Mar 27, 2015 | 20.70 | 20.92 | 20.45 | 20.75 | 1,376,897 | +0.01(+0.03%) |
Mar 26, 2015 | 20.75 | 20.89 | 20.43 | 20.74 | 2,456,904 | -0.09(-0.41%) |
Mar 25, 2015 | 21.80 | 21.91 | 20.82 | 20.83 | 2,732,462 | -0.82(-3.78%) |
Mar 24, 2015 | 21.55 | 22.11 | 21.48 | 21.64 | 2,464,480 | +0.05(+0.21%) |
Mar 23, 2015 | 21.55 | 21.77 | 21.50 | 21.60 | 2,064,131 | +0.07(+0.33%) |
Mar 20, 2015 | 21.77 | 21.87 | 21.44 | 21.53 | 1,898,203 | -0.14(-0.66%) |
Mar 19, 2015 | 21.57 | 21.98 | 21.51 | 21.67 | 1,662,223 | -0.05(-0.21%) |
Mar 18, 2015 | 21.28 | 21.84 | 21.28 | 21.72 | 2,815,737 | +0.14(+0.64%) |
Mar 17, 2015 | 21.15 | 21.68 | 21.09 | 21.58 | 2,309,415 | +0.30(+1.40%) |
Mar 16, 2015 | 21.25 | 21.32 | 20.88 | 21.28 | 2,095,673 | +0.15(+0.73%) |
Mar 13, 2015 | 21.14 | 21.43 | 20.83 | 21.13 | 2,602,650 | -0.30(-1.41%) |
Mar 12, 2015 | 21.24 | 21.49 | 21.13 | 21.43 | 1,938,613 | +0.06(+0.26%) |
Mar 11, 2015 | 21.24 | 21.59 | 21.13 | 21.37 | 3,390,723 | +0.23(+1.07%) |
Mar 10, 2015 | 21.55 | 21.61 | 21.03 | 21.15 | 3,201,473 | -0.58(-2.65%) |
Mar 09, 2015 | 21.98 | 22.08 | 21.55 | 21.72 | 2,926,771 | -0.26(-1.16%) |
Mar 06, 2015 | 21.93 | 22.42 | 21.80 | 21.98 | 3,906,205 | -0.03(-0.12%) |
Mar 05, 2015 | 21.76 | 22.14 | 21.53 | 22.00 | 4,117,738 | +0.36(+1.66%) |
Mar 04, 2015 | 21.58 | 21.83 | 21.48 | 21.64 | 3,127,435 | -0.18(-0.84%) |
Mar 03, 2015 | 21.81 | 22.17 | 21.53 | 21.83 | 3,560,225 | -0.08(-0.36%) |
Mar 02, 2015 | 21.01 | 21.91 | 21.01 | 21.91 | 4,194,786 | +0.52(+2.42%) |
Feb 27, 2015 | 20.73 | 21.57 | 20.70 | 21.39 | 4,760,589 | +0.39(+1.87%) |
Feb 26, 2015 | 21.36 | 21.39 | 20.81 | 21.00 | 4,205,782 | -0.53(-2.46%) |
Feb 25, 2015 | 21.72 | 21.77 | 20.93 | 21.53 | 7,027,663 | +0.05(+0.21%) |
Feb 24, 2015 | 21.15 | 21.72 | 20.64 | 21.48 | 19,736,728 | +3.27(+17.99%) |
Feb 23, 2015 | 18.28 | 18.51 | 18.04 | 18.21 | 5,453,830 | -0.15(-0.82%) |
Feb 20, 2015 | 18.45 | 18.62 | 17.92 | 18.36 | 4,966,045 | +0.43(+2.39%) |
Feb 19, 2015 | 17.95 | 18.45 | 17.81 | 17.93 | 3,546,816 | -0.47(-2.58%) |
Feb 18, 2015 | 18.61 | 18.88 | 18.32 | 18.40 | 3,162,881 | -0.25(-1.35%) |
Feb 17, 2015 | 18.59 | 18.70 | 18.24 | 18.65 | 3,085,106 | +0.12(+0.65%) |
Feb 13, 2015 | 18.70 | 18.53 | 18.53 | 18.53 | 3,102,100 | +0.05(+0.27%) |
Feb 12, 2015 | 18.07 | 18.73 | 18.07 | 18.48 | 3,824,003 | +0.53(+2.94%) |
Feb 11, 2015 | 17.69 | 18.09 | 17.52 | 17.96 | 3,520,642 | +0.19(+1.07%) |
Feb 10, 2015 | 17.77 | 17.85 | 17.23 | 17.77 | 2,943,848 | +0.12(+0.67%) |
Feb 09, 2015 | 17.50 | 17.87 | 17.35 | 17.65 | 2,806,960 | +0.09(+0.52%) |
Feb 06, 2015 | 17.91 | 17.91 | 17.47 | 17.56 | 2,708,488 | -0.18(-1.03%) |
Feb 05, 2015 | 17.79 | 17.88 | 17.41 | 17.74 | 2,532,983 | +0.11(+0.65%) |
Feb 04, 2015 | 17.73 | 17.90 | 17.41 | 17.63 | 3,435,658 | -0.32(-1.77%) |
Feb 03, 2015 | 17.13 | 18.30 | 17.11 | 17.94 | 6,166,311 | +1.07(+6.37%) |
Feb 02, 2015 | 15.92 | 16.94 | 15.91 | 16.87 | 3,870,260 | +1.07(+6.80%) |
Jan 30, 2015 | 16.04 | 16.31 | 15.66 | 15.80 | 3,039,592 | +0.09(+0.58%) |
Jan 29, 2015 | 15.91 | 16.10 | 15.25 | 15.70 | 3,025,477 | -0.16(-0.99%) |
Jan 28, 2015 | 16.81 | 16.82 | 15.80 | 15.86 | 4,580,282 | -0.75(-4.53%) |
Jan 27, 2015 | 16.24 | 16.66 | 16.11 | 16.61 | 2,434,490 | +0.03(+0.16%) |
Jan 26, 2015 | 16.08 | 16.64 | 16.05 | 16.59 | 2,072,012 | +0.46(+2.82%) |
Jan 23, 2015 | 16.02 | 16.29 | 15.83 | 16.13 | 2,431,946 | +0.13(+0.84%) |
Jan 22, 2015 | 16.04 | 16.10 | 15.65 | 16.00 | 1,976,716 | +0.05(+0.29%) |
Jan 21, 2015 | 15.55 | 16.15 | 15.49 | 15.95 | 3,287,498 | +0.37(+2.35%) |
Jan 20, 2015 | 16.11 | 16.20 | 15.46 | 15.59 | 3,453,032 | -0.47(-2.90%) |
Jan 16, 2015 | 16.08 | 16.20 | 15.64 | 16.05 | 4,585,307 | -0.01(-0.08%) |
Jan 15, 2015 | 17.77 | 17.93 | 16.04 | 16.06 | 6,312,111 | -1.54(-8.73%) |
Jan 14, 2015 | 17.13 | 17.72 | 17.03 | 17.60 | 4,970,111 | +0.20(+1.15%) |
Jan 13, 2015 | 17.34 | 18.01 | 17.07 | 17.40 | 7,286,357 | +0.69(+4.15%) |
Jan 12, 2015 | 16.58 | 16.76 | 16.12 | 16.71 | 2,341,898 | +0.01(+0.04%) |
Jan 09, 2015 | 16.84 | 16.90 | 16.42 | 16.70 | 1,962,676 | -0.11(-0.66%) |
Jan 08, 2015 | 15.74 | 16.85 | 15.73 | 16.81 | 4,494,904 | +1.19(+7.63%) |
Jan 07, 2015 | 15.52 | 15.65 | 15.31 | 15.62 | 2,189,577 | +0.33(+2.14%) |
Jan 06, 2015 | 15.99 | 16.00 | 15.16 | 15.29 | 3,907,545 | -0.71(-4.42%) |
Jan 05, 2015 | 16.60 | 16.66 | 15.89 | 16.00 | 3,362,794 | -0.84(-4.98%) |
Jan 02, 2015 | 17.04 | 17.13 | 16.46 | 16.84 | 1,766,364 | -0.08(-0.46%) |
Dec 31, 2014 | 16.93 | 16.92 | 16.92 | 16.92 | 1,851,334 | +0.07(+0.39%) |
Dec 30, 2014 | 16.90 | 17.01 | 16.71 | 16.85 | 2,430,354 | -0.26(-1.53%) |
Dec 29, 2014 | 17.17 | 17.52 | 16.90 | 17.11 | 1,730,193 | -0.12(-0.72%) |
Dec 26, 2014 | 17.11 | 17.40 | 17.05 | 17.24 | 1,564,061 | +0.20(+1.19%) |
Dec 24, 2014 | 16.99 | 17.03 | 17.03 | 17.03 | 878,025 | +0.04(+0.23%) |
Dec 23, 2014 | 17.14 | 17.18 | 16.81 | 16.99 | 1,958,514 | -0.09(-0.56%) |
Dec 22, 2014 | 16.85 | 17.15 | 16.52 | 17.09 | 2,869,814 | +0.23(+1.34%) |
Dec 19, 2014 | 16.84 | 16.90 | 16.64 | 16.86 | 2,989,768 | +0.04(+0.23%) |
Dec 18, 2014 | 16.64 | 16.90 | 16.40 | 16.82 | 4,747,394 | +0.80(+4.99%) |
Dec 17, 2014 | 15.54 | 16.11 | 15.42 | 16.02 | 3,133,596 | +0.50(+3.21%) |
Dec 16, 2014 | 15.43 | 16.07 | 15.29 | 15.53 | 4,939,365 | +0.29(+1.93%) |
Dec 15, 2014 | 15.26 | 15.49 | 14.90 | 15.23 | 2,648,758 | +0.13(+0.87%) |
Dec 12, 2014 | 15.06 | 15.58 | 15.06 | 15.10 | 3,209,268 | -0.27(-1.75%) |
Dec 11, 2014 | 15.63 | 15.93 | 15.34 | 15.37 | 2,481,819 | -0.20(-1.26%) |
Dec 10, 2014 | 15.89 | 16.04 | 15.36 | 15.57 | 3,475,858 | -0.45(-2.78%) |
Dec 09, 2014 | 15.46 | 16.04 | 15.19 | 16.01 | 5,128,716 | +0.26(+1.62%) |
Dec 08, 2014 | 16.84 | 16.97 | 15.54 | 15.76 | 5,244,303 | -1.18(-6.96%) |
Dec 05, 2014 | 17.03 | 17.24 | 16.70 | 16.94 | 4,378,129 | -0.07(-0.42%) |
Dec 04, 2014 | 17.30 | 17.45 | 16.86 | 17.01 | 3,278,075 | -0.27(-1.55%) |
Dec 03, 2014 | 17.00 | 17.45 | 16.96 | 17.28 | 2,262,823 | +0.38(+2.25%) |
Dec 02, 2014 | 17.02 | 17.09 | 16.76 | 16.90 | 3,058,816 | -0.03(-0.15%) |
Dec 01, 2014 | 18.18 | 18.22 | 16.69 | 16.92 | 5,862,281 | -1.52(-8.24%) |
Nov 28, 2014 | 18.89 | 18.91 | 18.02 | 18.44 | 2,151,616 | -0.83(-4.32%) |
Nov 26, 2014 | 19.04 | 19.27 | 19.27 | 19.27 | 1,317,648 | +0.20(+1.06%) |
Nov 25, 2014 | 19.19 | 19.21 | 18.75 | 19.07 | 3,460,611 | -0.08(-0.41%) |
Nov 24, 2014 | 19.36 | 19.60 | 19.00 | 19.15 | 2,680,676 | -0.11(-0.58%) |
Nov 21, 2014 | 19.46 | 19.57 | 19.02 | 19.26 | 2,711,738 | +0.21(+1.10%) |
Nov 20, 2014 | 18.19 | 19.14 | 17.92 | 19.05 | 3,421,837 | +0.66(+3.60%) |
Nov 19, 2014 | 18.45 | 18.85 | 18.30 | 18.39 | 3,263,648 | -0.16(-0.88%) |
Nov 18, 2014 | 18.19 | 18.87 | 18.11 | 18.55 | 5,123,444 | +0.61(+3.39%) |
Nov 17, 2014 | 17.75 | 18.60 | 17.53 | 17.94 | 8,553,500 | -0.08(-0.44%) |
Nov 14, 2014 | 18.17 | 18.21 | 17.61 | 18.02 | 6,613,970 | -0.37(-1.99%) |
Nov 13, 2014 | 18.77 | 18.77 | 17.55 | 18.39 | 12,943,206 | -0.70(-3.67%) |
Nov 12, 2014 | 19.35 | 19.46 | 18.83 | 19.09 | 3,218,367 | -0.14(-0.75%) |
Nov 11, 2014 | 19.83 | 19.96 | 19.10 | 19.23 | 4,154,731 | -0.67(-3.39%) |
Nov 10, 2014 | 19.79 | 20.10 | 19.65 | 19.91 | 2,134,933 | +0.12(+0.60%) |
Nov 07, 2014 | 19.63 | 19.89 | 19.28 | 19.79 | 3,023,240 | -0.07(-0.33%) |
Nov 06, 2014 | 20.02 | 20.35 | 19.67 | 19.86 | 4,773,947 | -0.24(-1.17%) |
Nov 05, 2014 | 20.64 | 20.74 | 19.94 | 20.09 | 2,646,885 | -0.45(-2.17%) |
Nov 04, 2014 | 20.86 | 21.13 | 20.05 | 20.54 | 3,857,910 | -0.60(-2.85%) |
Nov 03, 2014 | 20.81 | 21.49 | 20.62 | 21.14 | 2,763,928 | +0.29(+1.38%) |
Oct 31, 2014 | 19.84 | 21.19 | 19.65 | 20.85 | 5,978,553 | +1.47(+7.57%) |
Oct 30, 2014 | 19.90 | 19.94 | 19.24 | 19.38 | 4,450,333 | -0.46(-2.34%) |
Oct 29, 2014 | 20.30 | 20.63 | 19.26 | 19.85 | 4,687,700 | -0.34(-1.69%) |
Oct 28, 2014 | 20.02 | 20.51 | 19.65 | 20.19 | 5,679,971 | +0.41(+2.09%) |
Oct 27, 2014 | 20.41 | 20.47 | 19.69 | 19.78 | 2,426,413 | -0.69(-3.39%) |
Oct 24, 2014 | 20.31 | 20.54 | 20.09 | 20.47 | 1,593,850 | +0.03(+0.16%) |
Oct 23, 2014 | 20.23 | 20.71 | 20.10 | 20.44 | 1,683,974 | +0.47(+2.36%) |
Oct 22, 2014 | 20.86 | 21.30 | 19.86 | 19.97 | 3,231,087 | -0.83(-4.00%) |
Oct 21, 2014 | 20.18 | 20.83 | 20.07 | 20.80 | 3,104,105 | +0.92(+4.65%) |
Oct 20, 2014 | 19.27 | 20.04 | 19.07 | 19.88 | 3,079,693 | +0.62(+3.20%) |
Oct 17, 2014 | 19.48 | 19.86 | 19.10 | 19.26 | 3,671,187 | +0.33(+1.73%) |
Oct 16, 2014 | 18.01 | 19.46 | 17.90 | 18.93 | 4,232,773 | +0.34(+1.83%) |
Oct 15, 2014 | 17.52 | 18.89 | 17.42 | 18.59 | 4,287,915 | +0.58(+3.24%) |
Oct 14, 2014 | 17.98 | 18.55 | 17.37 | 18.01 | 5,641,144 | +0.34(+1.93%) |
Oct 13, 2014 | 19.11 | 19.25 | 17.60 | 17.67 | 4,745,210 | -0.99(-5.30%) |
Oct 10, 2014 | 19.00 | 19.70 | 18.15 | 18.66 | 6,277,147 | -0.56(-2.90%) |
Oct 09, 2014 | 21.01 | 21.02 | 19.18 | 19.21 | 5,259,185 | -1.83(-8.68%) |
Oct 08, 2014 | 20.60 | 21.07 | 19.82 | 21.04 | 4,349,713 | +0.38(+1.84%) |
Oct 07, 2014 | 21.14 | 21.35 | 20.65 | 20.66 | 2,364,461 | -0.76(-3.55%) |
Oct 06, 2014 | 22.37 | 22.37 | 21.18 | 21.42 | 2,879,500 | -0.52(-2.39%) |
Oct 03, 2014 | 22.14 | 22.62 | 21.77 | 21.95 | 4,301,406 | +0.62(+2.92%) |
Oct 02, 2014 | 21.30 | 21.60 | 20.62 | 21.32 | 4,168,213 | -0.01(-0.06%) |
Oct 01, 2014 | 21.96 | 22.10 | 21.23 | 21.34 | 4,242,087 | -0.85(-3.84%) |
Sep 30, 2014 | 23.35 | 23.42 | 22.10 | 22.19 | 4,158,903 | -1.15(-4.94%) |
Sep 29, 2014 | 23.27 | 23.59 | 23.12 | 23.34 | 2,379,160 | -0.31(-1.30%) |
Sep 26, 2014 | 23.54 | 23.69 | 23.25 | 23.65 | 2,160,396 | +0.13(+0.56%) |
Sep 25, 2014 | 23.49 | 23.64 | 23.06 | 23.52 | 2,665,080 | -0.03(-0.11%) |
Sep 24, 2014 | 23.22 | 23.79 | 23.13 | 23.54 | 2,973,305 | +0.52(+2.25%) |
Sep 23, 2014 | 22.65 | 23.36 | 22.59 | 23.03 | 2,073,722 | +0.16(+0.69%) |
Sep 22, 2014 | 23.88 | 23.99 | 22.84 | 22.87 | 2,850,144 | -1.15(-4.80%) |
Sep 19, 2014 | 24.72 | 24.75 | 23.69 | 24.02 | 3,327,462 | -0.62(-2.52%) |
Sep 18, 2014 | 24.69 | 25.08 | 24.56 | 24.64 | 2,468,777 | +0.02(+0.08%) |
Sep 17, 2014 | 24.38 | 24.71 | 24.38 | 24.62 | 2,078,615 | +0.50(+2.06%) |
Sep 16, 2014 | 24.04 | 24.16 | 23.63 | 24.13 | 2,142,310 | +0.09(+0.35%) |
Sep 15, 2014 | 24.90 | 24.97 | 23.92 | 24.04 | 2,375,054 | -0.89(-3.57%) |
Sep 12, 2014 | 24.72 | 25.32 | 24.66 | 24.93 | 2,305,948 | +0.24(+0.98%) |
Sep 11, 2014 | 24.73 | 25.02 | 24.54 | 24.69 | 2,334,963 | -0.20(-0.79%) |
Sep 10, 2014 | 25.01 | 25.10 | 24.73 | 24.89 | 2,233,069 | -0.07(-0.26%) |
Sep 09, 2014 | 25.57 | 25.79 | 24.94 | 24.95 | 1,980,638 | -0.81(-3.13%) |
Sep 08, 2014 | 25.43 | 26.16 | 25.36 | 25.76 | 3,543,628 | +0.26(+1.00%) |
Sep 05, 2014 | 25.16 | 25.54 | 24.85 | 25.50 | 1,431,983 | +0.32(+1.27%) |
Sep 04, 2014 | 25.54 | 25.80 | 25.09 | 25.18 | 2,336,206 | -0.36(-1.41%) |
Sep 03, 2014 | 25.33 | 25.68 | 25.33 | 25.54 | 3,001,784 | +0.39(+1.56%) |